KissMeData/179720/price/prices-20241201.csv

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	approachRate	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	marketWarningCode	shortOverheated
2	20241231	160946	57	100.00	KONEX			N	N	N	N		N	10690	-1300	5	-10.84	54380	5	500.00	11990	11990	10200	13780	10200	11990	10876.00	0.00	0	0	11990	11990	11990	11990	11990	11990	11990	11	1790	500	7190	10	1	2256714	241	-7.42	33.41	12	0.00	-1441.00	320.00	15000	20240216	-28.73	6000	20240610	78.17	15000	-28.73	20240216	6000	78.17	20240610	15000	-28.73	20240216	6000	78.17	20240610	0.00	N	179720	500	11 억		0	N	N	0	N	00	N
3	20241231	150932	57	100.00	KONEX			N	N	N	N		N	10690	-1300	5	-10.84	54380	5	500.00	11990	11990	10200	13780	10200	11990	10876.00	0.00	0	0	11990	11990	11990	11990	11990	11990	11990	11	1790	500	7190	10	1	2256714	241	-7.42	33.41	12	0.00	-1441.00	320.00	15000	20240216	-28.73	6000	20240610	78.17	15000	-28.73	20240216	6000	78.17	20240610	15000	-28.73	20240216	6000	78.17	20240610	0.00	N	179720	500	11 억		0	N	N	0	N	00	N
4	20241231	140945	57	100.00	KONEX			N	N	N	N		N	10690	-1300	5	-10.84	54380	5	500.00	11990	11990	10200	13780	10200	11990	10876.00	0.00	0	0	11990	11990	11990	11990	11990	11990	11990	11	1790	500	7190	10	1	2256714	241	-7.42	33.41	12	0.00	-1441.00	320.00	15000	20240216	-28.73	6000	20240610	78.17	15000	-28.73	20240216	6000	78.17	20240610	15000	-28.73	20240216	6000	78.17	20240610	0.00	N	179720	500	11 억		0	N	N	0	N	00	N
5	20241231	130945	57	100.00	KONEX			N	N	N	N		N	10690	-1300	5	-10.84	54380	5	500.00	11990	11990	10200	13780	10200	11990	10876.00	0.00	0	0	11990	11990	11990	11990	11990	11990	11990	11	1790	500	7190	10	1	2256714	241	-7.42	33.41	12	0.00	-1441.00	320.00	15000	20240216	-28.73	6000	20240610	78.17	15000	-28.73	20240216	6000	78.17	20240610	15000	-28.73	20240216	6000	78.17	20240610	0.00	N	179720	500	11 억		0	N	N	0	N	00	N
6	20241231	120944	57	100.00	KONEX			N	N	N	N		N	10690	-1300	5	-10.84	54380	5	500.00	11990	11990	10200	13780	10200	11990	10876.00	0.00	0	0	11990	11990	11990	11990	11990	11990	11990	11	1790	500	7190	10	1	2256714	241	-7.42	33.41	12	0.00	-1441.00	320.00	15000	20240216	-28.73	6000	20240610	78.17	15000	-28.73	20240216	6000	78.17	20240610	15000	-28.73	20240216	6000	78.17	20240610	0.00	N	179720	500	11 억		0	N	N	0	N	00	N
7	20241231	110944	57	100.00	KONEX			N	N	N	N		N	10690	-1300	5	-10.84	54380	5	500.00	11990	11990	10200	13780	10200	11990	10876.00	0.00	0	0	11990	11990	11990	11990	11990	11990	11990	11	1790	500	7190	10	1	2256714	241	-7.42	33.41	12	0.00	-1441.00	320.00	15000	20240216	-28.73	6000	20240610	78.17	15000	-28.73	20240216	6000	78.17	20240610	15000	-28.73	20240216	6000	78.17	20240610	0.00	N	179720	500	11 억		0	N	N	0	N	00	N
8	20241231	100937	57	100.00	KONEX			N	N	N	N		N	10690	-1300	5	-10.84	54380	5	500.00	11990	11990	10200	13780	10200	11990	10876.00	0.00	0	0	11990	11990	11990	11990	11990	11990	11990	11	1790	500	7190	10	1	2256714	241	-7.42	33.41	12	0.00	-1441.00	320.00	15000	20240216	-28.73	6000	20240610	78.17	15000	-28.73	20240216	6000	78.17	20240610	15000	-28.73	20240216	6000	78.17	20240610	0.00	N	179720	500	11 억		0	N	N	0	N	00	N
9	20241231	090942	57	100.00	KONEX			N	N	N	N		N	10690	-1300	5	-10.84	54380	5	500.00	11990	11990	10200	13780	10200	11990	10876.00	0.00	0	0	11990	11990	11990	11990	11990	11990	11990	11	1790	500	7190	10	1	2256714	241	-7.42	33.41	12	0.00	-1441.00	320.00	15000	20240216	-28.73	6000	20240610	78.17	15000	-28.73	20240216	6000	78.17	20240610	15000	-28.73	20240216	6000	78.17	20240610	0.00	N	179720	500	11 억		0	N	N	0	N	00	N
10	20241230	160939	57	100.00	KONEX			N	N	N	N		N	10690	-1300	5	-10.84	54380	5	500.00	11990	11990	10200	13780	10200	11990	10876.00	0.00	0	0	11990	11990	11990	11990	11990	11990	11990	11	1790	500	7190	10	1	2256714	241	-7.42	33.41	12	0.00	-1441.00	320.00	15000	20240216	-28.73	6000	20240610	78.17	15000	-28.73	20240216	6000	78.17	20240610	15000	-28.73	20240216	6000	78.17	20240610	0.00	N	179720	500	11 억		0	N	N	0	N	00	N
11	20241230	150943	57	100.00	KONEX			N	N	N	N		N	10690	-1300	5	-10.84	54380	5	500.00	11990	11990	10200	13780	10200	11990	10876.00	0.00	0	0	11990	11990	11990	11990	11990	11990	11990	11	1790	500	7190	10	1	2256714	241	-7.42	33.41	12	0.00	-1441.00	320.00	15000	20240216	-28.73	6000	20240610	78.17	15000	-28.73	20240216	6000	78.17	20240610	15000	-28.73	20240216	6000	78.17	20240610	0.00	N	179720	500	11 억		0	N	N	0	N	00	N
12	20241230	140943	57	100.00	KONEX			N	N	N	N		N	10690	-1300	5	-10.84	54380	5	500.00	11990	11990	10200	13780	10200	11990	10876.00	0.00	0	0	11990	11990	11990	11990	11990	11990	11990	11	1790	500	7190	10	1	2256714	241	-7.42	33.41	12	0.00	-1441.00	320.00	15000	20240216	-28.73	6000	20240610	78.17	15000	-28.73	20240216	6000	78.17	20240610	15000	-28.73	20240216	6000	78.17	20240610	0.00	N	179720	500	11 억		0	N	N	0	N	00	N
13	20241230	130943	57	100.00	KONEX			N	N	N	N		N	10690	-1300	5	-10.84	54380	5	500.00	11990	11990	10200	13780	10200	11990	10876.00	0.00	0	0	11990	11990	11990	11990	11990	11990	11990	11	1790	500	7190	10	1	2256714	241	-7.42	33.41	12	0.00	-1441.00	320.00	15000	20240216	-28.73	6000	20240610	78.17	15000	-28.73	20240216	6000	78.17	20240610	15000	-28.73	20240216	6000	78.17	20240610	0.00	N	179720	500	11 억		0	N	N	0	N	00	N
14	20241230	120939	57	100.00	KONEX			N	N	N	N		N	10690	-1300	5	-10.84	54380	5	500.00	11990	11990	10200	13780	10200	11990	10876.00	0.00	0	0	11990	11990	11990	11990	11990	11990	11990	11	1790	500	7190	10	1	2256714	241	-7.42	33.41	12	0.00	-1441.00	320.00	15000	20240216	-28.73	6000	20240610	78.17	15000	-28.73	20240216	6000	78.17	20240610	15000	-28.73	20240216	6000	78.17	20240610	0.00	N	179720	500	11 억		0	N	N	0	N	00	N
15	20241230	110942	57	100.00	KONEX			N	N	N	N		N	10690	-1300	5	-10.84	54380	5	500.00	11990	11990	10200	13780	10200	11990	10876.00	0.00	0	0	11990	11990	11990	11990	11990	11990	11990	11	1790	500	7190	10	1	2256714	241	-7.42	33.41	12	0.00	-1441.00	320.00	15000	20240216	-28.73	6000	20240610	78.17	15000	-28.73	20240216	6000	78.17	20240610	15000	-28.73	20240216	6000	78.17	20240610	0.00	N	179720	500	11 억		0	N	N	0	N	00	N
16	20241230	100941	57	100.00	KONEX			N	N	N	N		N	10690	-1300	5	-10.84	54380	5	500.00	11990	11990	10200	13780	10200	11990	10876.00	0.00	0	0	11990	11990	11990	11990	11990	11990	11990	11	1790	500	7190	10	1	2256714	241	-7.42	33.41	12	0.00	-1441.00	320.00	15000	20240216	-28.73	6000	20240610	78.17	15000	-28.73	20240216	6000	78.17	20240610	15000	-28.73	20240216	6000	78.17	20240610	0.00	N	179720	500	11 억		0	N	N	0	N	00	N
17	20241230	090943	57	100.00	KONEX			N	N	N	N		N	11990	0	3	0.00	0	0	0.00	0	0	0	13780	10200	11990	0.00	0.00	0	0	11990	11990	11990	11990	11990	11990	11990	11	1790	500	7190	10	1	2256714	271	-8.32	37.47	12	0.00	-1441.00	320.00	15000	20240216	-20.07	6000	20240610	99.83	15000	-20.07	20240216	6000	99.83	20240610	15000	-20.07	20240216	6000	99.83	20240610	0.00	N	179720	500	11 억		0	N	N	0	N	00	N
18	20241227	160938	57	100.00	KONEX			N	N	N	N		N	11990	0	3	0.00	11990	1	0.75	11990	11990	11990	13780	10200	11990	11990.00	0.00	0	0	13990	12990	12000	11000	10010	12495	10505	11	1790	500	7190	10	1	2256714	271	-8.32	37.47	12	0.00	-1441.00	320.00	15000	20240216	-20.07	6000	20240610	99.83	15000	-20.07	20240216	6000	99.83	20240610	15000	-20.07	20240216	6000	99.83	20240610	0.00	N	179720	500	11 억		0	N	N	0	N	00	N
19	20241227	150937	57	100.00	KONEX			N	N	N	N		N	11990	0	3	0.00	11990	1	0.75	11990	11990	11990	13780	10200	11990	11990.00	0.00	0	0	13990	12990	12000	11000	10010	12495	10505	11	1790	500	7190	10	1	2256714	271	-8.32	37.47	12	0.00	-1441.00	320.00	15000	20240216	-20.07	6000	20240610	99.83	15000	-20.07	20240216	6000	99.83	20240610	15000	-20.07	20240216	6000	99.83	20240610	0.00	N	179720	500	11 억		0	N	N	0	N	00	N
20	20241227	140939	57	100.00	KONEX			N	N	N	N		N	11990	0	3	0.00	11990	1	0.75	11990	11990	11990	13780	10200	11990	11990.00	0.00	0	0	13990	12990	12000	11000	10010	12495	10505	11	1790	500	7190	10	1	2256714	271	-8.32	37.47	12	0.00	-1441.00	320.00	15000	20240216	-20.07	6000	20240610	99.83	15000	-20.07	20240216	6000	99.83	20240610	15000	-20.07	20240216	6000	99.83	20240610	0.00	N	179720	500	11 억		0	N	N	0	N	00	N
21	20241227	130937	57	100.00	KONEX			N	N	N	N		N	11990	0	3	0.00	11990	1	0.75	11990	11990	11990	13780	10200	11990	11990.00	0.00	0	0	13990	12990	12000	11000	10010	12495	10505	11	1790	500	7190	10	1	2256714	271	-8.32	37.47	12	0.00	-1441.00	320.00	15000	20240216	-20.07	6000	20240610	99.83	15000	-20.07	20240216	6000	99.83	20240610	15000	-20.07	20240216	6000	99.83	20240610	0.00	N	179720	500	11 억		0	N	N	0	N	00	N
22	20241227	120939	57	100.00	KONEX			N	N	N	N		N	11990	0	3	0.00	11990	1	0.75	11990	11990	11990	13780	10200	11990	11990.00	0.00	0	0	13990	12990	12000	11000	10010	12495	10505	11	1790	500	7190	10	1	2256714	271	-8.32	37.47	12	0.00	-1441.00	320.00	15000	20240216	-20.07	6000	20240610	99.83	15000	-20.07	20240216	6000	99.83	20240610	15000	-20.07	20240216	6000	99.83	20240610	0.00	N	179720	500	11 억		0	N	N	0	N	00	N
23	20241227	110937	57	100.00	KONEX			N	N	N	N		N	11990	0	3	0.00	0	0	0.00	0	0	0	13780	10200	11990	0.00	0.00	0	0	13990	12990	12000	11000	10010	12495	10505	11	1790	500	7190	10	1	2256714	271	-8.32	37.47	12	0.00	-1441.00	320.00	15000	20240216	-20.07	6000	20240610	99.83	15000	-20.07	20240216	6000	99.83	20240610	15000	-20.07	20240216	6000	99.83	20240610	0.00	N	179720	500	11 억		0	N	N	0	N	00	N
24	20241227	100935	57	100.00	KONEX			N	N	N	N		N	11990	0	3	0.00	0	0	0.00	0	0	0	13780	10200	11990	0.00	0.00	0	0	13990	12990	12000	11000	10010	12495	10505	11	1790	500	7190	10	1	2256714	271	-8.32	37.47	12	0.00	-1441.00	320.00	15000	20240216	-20.07	6000	20240610	99.83	15000	-20.07	20240216	6000	99.83	20240610	15000	-20.07	20240216	6000	99.83	20240610	0.00	N	179720	500	11 억		0	N	N	0	N	00	N
25	20241227	090940	57	100.00	KONEX			N	N	N	N		N	11990	0	3	0.00	0	0	0.00	0	0	0	13780	10200	11990	0.00	0.00	0	0	13990	12990	12000	11000	10010	12495	10505	11	1790	500	7190	10	1	2256714	271	-8.32	37.47	12	0.00	-1441.00	320.00	15000	20240216	-20.07	6000	20240610	99.83	15000	-20.07	20240216	6000	99.83	20240610	15000	-20.07	20240216	6000	99.83	20240610	0.00	N	179720	500	11 억		0	N	N	0	N	00	N
26	20241226	160931	57	100.00	KONEX			N	N	N	N		N	11990	-960	5	-7.41	1509010	134	893.33	12000	13000	11010	14890	11010	12950	11261.27	0.00	0	0	13910	13430	12470	11990	11030	13670	12230	11	1940	500	7770	10	1	2256714	271	-8.32	37.47	12	0.01	-1441.00	320.00	15000	20240216	-20.07	6000	20240610	99.83	15000	-20.07	20240216	6000	99.83	20240610	15000	-20.07	20240216	6000	99.83	20240610	0.00	N	179720	500	11 억		0	N	N	0	N	00	N
27	20241226	150929	57	100.00	KONEX			N	N	N	N		N	11990	-960	5	-7.41	1509010	134	893.33	12000	13000	11010	14890	11010	12950	11261.27	0.00	0	0	13910	13430	12470	11990	11030	13670	12230	11	1940	500	7770	10	1	2256714	271	-8.32	37.47	12	0.01	-1441.00	320.00	15000	20240216	-20.07	6000	20240610	99.83	15000	-20.07	20240216	6000	99.83	20240610	15000	-20.07	20240216	6000	99.83	20240610	0.00	N	179720	500	11 억		0	N	N	0	N	00	N
28	20241226	140929	57	100.00	KONEX			N	N	N	N		N	11990	-960	5	-7.41	1509010	134	893.33	12000	13000	11010	14890	11010	12950	11261.27	0.00	0	0	13910	13430	12470	11990	11030	13670	12230	11	1940	500	7770	10	1	2256714	271	-8.32	37.47	12	0.01	-1441.00	320.00	15000	20240216	-20.07	6000	20240610	99.83	15000	-20.07	20240216	6000	99.83	20240610	15000	-20.07	20240216	6000	99.83	20240610	0.00	N	179720	500	11 억		0	N	N	0	N	00	N
29	20241226	130929	57	100.00	KONEX			N	N	N	N		N	11990	-960	5	-7.41	1509010	134	893.33	12000	13000	11010	14890	11010	12950	11261.27	0.00	0	0	13910	13430	12470	11990	11030	13670	12230	11	1940	500	7770	10	1	2256714	271	-8.32	37.47	12	0.01	-1441.00	320.00	15000	20240216	-20.07	6000	20240610	99.83	15000	-20.07	20240216	6000	99.83	20240610	15000	-20.07	20240216	6000	99.83	20240610	0.00	N	179720	500	11 억		0	N	N	0	N	00	N
30	20241226	120928	57	100.00	KONEX			N	N	N	N		N	11010	-1940	4	-14.98	1485520	132	880.00	12000	13000	11010	14890	11010	12950	11253.94	0.00	0	0	13910	13430	12470	11990	11030	13670	12230	11	1940	500	7770	10	1	2256714	248	-7.64	34.41	12	0.01	-1441.00	320.00	15000	20240216	-26.60	6000	20240610	83.50	15000	-26.60	20240216	6000	83.50	20240610	15000	-26.60	20240216	6000	83.50	20240610	0.00	N	179720	500	11 억		0	N	N	0	N	00	N
31	20241226	110928	57	100.00	KONEX			N	N	N	N		N	11010	-1940	4	-14.98	1485520	132	880.00	12000	13000	11010	14890	11010	12950	11253.94	0.00	0	0	13910	13430	12470	11990	11030	13670	12230	11	1940	500	7770	10	1	2256714	248	-7.64	34.41	12	0.01	-1441.00	320.00	15000	20240216	-26.60	6000	20240610	83.50	15000	-26.60	20240216	6000	83.50	20240610	15000	-26.60	20240216	6000	83.50	20240610	0.00	N	179720	500	11 억		0	N	N	0	N	00	N
32	20241226	100929	57	100.00	KONEX			N	N	N	N		N	11500	-1450	5	-11.20	267500	23	153.33	12000	13000	11500	14890	11010	12950	11630.43	0.00	0	0	13910	13430	12470	11990	11030	13670	12230	11	1940	500	7770	10	1	2256714	260	-7.98	35.94	12	0.00	-1441.00	320.00	15000	20240216	-23.33	6000	20240610	91.67	15000	-23.33	20240216	6000	91.67	20240610	15000	-23.33	20240216	6000	91.67	20240610	0.00	N	179720	500	11 억		0	N	N	0	N	00	N
33	20241226	090930	57	100.00	KONEX			N	N	N	N		N	13000	50	2	0.39	37000	3	20.00	12000	13000	12000	14890	11010	12950	12333.33	0.00	0	0	13910	13430	12470	11990	11030	13670	12230	11	1940	500	7770	10	1	2256714	293	-9.02	40.62	12	0.00	-1441.00	320.00	15000	20240216	-13.33	6000	20240610	116.67	15000	-13.33	20240216	6000	116.67	20240610	15000	-13.33	20240216	6000	116.67	20240610	0.00	N	179720	500	11 억		0	N	N	0	N	00	N
34	20241224	160928	57	100.00	KONEX			N	N	N	N		N	12950	-540	5	-4.00	177550	15	150.00	12500	12950	11510	15510	11470	13490	11836.67	0.00	0	0	13816	13652	13326	13162	12836	13735	13245	11	2020	500	8090	10	1	2256714	292	-8.99	40.47	12	0.00	-1441.00	320.00	15000	20240216	-13.67	6000	20240610	115.83	15000	-13.67	20240216	6000	115.83	20240610	15000	-13.67	20240216	6000	115.83	20240610	0.00	N	179720	500	11 억		0	N	N	0	N	00	N
35	20241224	150927	57	100.00	KONEX			N	N	N	N		N	12950	-540	5	-4.00	177550	15	150.00	12500	12950	11510	15510	11470	13490	11836.67	0.00	0	0	13816	13652	13326	13162	12836	13735	13245	11	2020	500	8090	10	1	2256714	292	-8.99	40.47	12	0.00	-1441.00	320.00	15000	20240216	-13.67	6000	20240610	115.83	15000	-13.67	20240216	6000	115.83	20240610	15000	-13.67	20240216	6000	115.83	20240610	0.00	N	179720	500	11 억		0	N	N	0	N	00	N
36	20241224	140926	57	100.00	KONEX			N	N	N	N		N	12950	-540	5	-4.00	177550	15	150.00	12500	12950	11510	15510	11470	13490	11836.67	0.00	0	0	13816	13652	13326	13162	12836	13735	13245	11	2020	500	8090	10	1	2256714	292	-8.99	40.47	12	0.00	-1441.00	320.00	15000	20240216	-13.67	6000	20240610	115.83	15000	-13.67	20240216	6000	115.83	20240610	15000	-13.67	20240216	6000	115.83	20240610	0.00	N	179720	500	11 억		0	N	N	0	N	00	N
37	20241224	130927	57	100.00	KONEX			N	N	N	N		N	12500	-990	5	-7.34	164600	14	140.00	12500	12500	11510	15510	11470	13490	11757.14	0.00	0	0	13816	13652	13326	13162	12836	13735	13245	11	2020	500	8090	10	1	2256714	282	-8.67	39.06	12	0.00	-1441.00	320.00	15000	20240216	-16.67	6000	20240610	108.33	15000	-16.67	20240216	6000	108.33	20240610	15000	-16.67	20240216	6000	108.33	20240610	0.00	N	179720	500	11 억		0	N	N	0	N	00	N
38	20241224	120927	57	100.00	KONEX			N	N	N	N		N	12500	-990	5	-7.34	164600	14	140.00	12500	12500	11510	15510	11470	13490	11757.14	0.00	0	0	13816	13652	13326	13162	12836	13735	13245	11	2020	500	8090	10	1	2256714	282	-8.67	39.06	12	0.00	-1441.00	320.00	15000	20240216	-16.67	6000	20240610	108.33	15000	-16.67	20240216	6000	108.33	20240610	15000	-16.67	20240216	6000	108.33	20240610	0.00	N	179720	500	11 억		0	N	N	0	N	00	N
39	20241224	110929	57	100.00	KONEX			N	N	N	N		N	12500	-990	5	-7.34	164600	14	140.00	12500	12500	11510	15510	11470	13490	11757.14	0.00	0	0	13816	13652	13326	13162	12836	13735	13245	11	2020	500	8090	10	1	2256714	282	-8.67	39.06	12	0.00	-1441.00	320.00	15000	20240216	-16.67	6000	20240610	108.33	15000	-16.67	20240216	6000	108.33	20240610	15000	-16.67	20240216	6000	108.33	20240610	0.00	N	179720	500	11 억		0	N	N	0	N	00	N
40	20241224	100928	57	100.00	KONEX			N	N	N	N		N	12500	-990	5	-7.34	152100	13	130.00	12500	12500	11510	15510	11470	13490	11700.00	0.00	0	0	13816	13652	13326	13162	12836	13735	13245	11	2020	500	8090	10	1	2256714	282	-8.67	39.06	12	0.00	-1441.00	320.00	15000	20240216	-16.67	6000	20240610	108.33	15000	-16.67	20240216	6000	108.33	20240610	15000	-16.67	20240216	6000	108.33	20240610	0.00	N	179720	500	11 억		0	N	N	0	N	00	N
41	20241224	090931	57	100.00	KONEX			N	N	N	N		N	13490	0	3	0.00	0	0	0.00	0	0	0	15510	11470	13490	0.00	0.00	0	0	13816	13652	13326	13162	12836	13735	13245	11	2020	500	8090	10	1	2256714	304	-9.36	42.16	12	0.00	-1441.00	320.00	15000	20240216	-10.07	6000	20240610	124.83	15000	-10.07	20240216	6000	124.83	20240610	15000	-10.07	20240216	6000	124.83	20240610	0.00	N	179720	500	11 억		0	N	N	0	N	00	N
42	20241223	160920	57	100.00	KONEX			N	N	N	N		N	13490	520	2	4.01	134410	10	500.00	13000	13490	13000	14910	11030	12970	13441.00	0.00	0	0	13283	13126	12813	12656	12343	13205	12735	11	1940	500	7780	10	1	2256714	304	-9.36	42.16	12	0.00	-1441.00	320.00	15000	20240216	-10.07	6000	20240610	124.83	15000	-10.07	20240216	6000	124.83	20240610	15000	-10.07	20240216	6000	124.83	20240610	0.00	N	179720	500	11 억		0	N	N	0	N	00	N
43	20241223	150925	57	100.00	KONEX			N	N	N	N		N	13490	520	2	4.01	134410	10	500.00	13000	13490	13000	14910	11030	12970	13441.00	0.00	0	0	13283	13126	12813	12656	12343	13205	12735	11	1940	500	7780	10	1	2256714	304	-9.36	42.16	12	0.00	-1441.00	320.00	15000	20240216	-10.07	6000	20240610	124.83	15000	-10.07	20240216	6000	124.83	20240610	15000	-10.07	20240216	6000	124.83	20240610	0.00	N	179720	500	11 억		0	N	N	0	N	00	N
44	20241223	140920	57	100.00	KONEX			N	N	N	N		N	12970	0	3	0.00	0	0	0.00	0	0	0	14910	11030	12970	0.00	0.00	0	0	13283	13126	12813	12656	12343	13205	12735	11	1940	500	7780	10	1	2256714	293	-9.00	40.53	12	0.00	-1441.00	320.00	15000	20240216	-13.53	6000	20240610	116.17	15000	-13.53	20240216	6000	116.17	20240610	15000	-13.53	20240216	6000	116.17	20240610	0.00	N	179720	500	11 억		0	N	N	0	N	00	N
45	20241223	130920	57	100.00	KONEX			N	N	N	N		N	12970	0	3	0.00	0	0	0.00	0	0	0	14910	11030	12970	0.00	0.00	0	0	13283	13126	12813	12656	12343	13205	12735	11	1940	500	7780	10	1	2256714	293	-9.00	40.53	12	0.00	-1441.00	320.00	15000	20240216	-13.53	6000	20240610	116.17	15000	-13.53	20240216	6000	116.17	20240610	15000	-13.53	20240216	6000	116.17	20240610	0.00	N	179720	500	11 억		0	N	N	0	N	00	N
46	20241223	120921	57	100.00	KONEX			N	N	N	N		N	12970	0	3	0.00	0	0	0.00	0	0	0	14910	11030	12970	0.00	0.00	0	0	13283	13126	12813	12656	12343	13205	12735	11	1940	500	7780	10	1	2256714	293	-9.00	40.53	12	0.00	-1441.00	320.00	15000	20240216	-13.53	6000	20240610	116.17	15000	-13.53	20240216	6000	116.17	20240610	15000	-13.53	20240216	6000	116.17	20240610	0.00	N	179720	500	11 억		0	N	N	0	N	00	N
47	20241223	110921	57	100.00	KONEX			N	N	N	N		N	12970	0	3	0.00	0	0	0.00	0	0	0	14910	11030	12970	0.00	0.00	0	0	13283	13126	12813	12656	12343	13205	12735	11	1940	500	7780	10	1	2256714	293	-9.00	40.53	12	0.00	-1441.00	320.00	15000	20240216	-13.53	6000	20240610	116.17	15000	-13.53	20240216	6000	116.17	20240610	15000	-13.53	20240216	6000	116.17	20240610	0.00	N	179720	500	11 억		0	N	N	0	N	00	N
48	20241223	100915	57	100.00	KONEX			N	N	N	N		N	12970	0	3	0.00	0	0	0.00	0	0	0	14910	11030	12970	0.00	0.00	0	0	13283	13126	12813	12656	12343	13205	12735	11	1940	500	7780	10	1	2256714	293	-9.00	40.53	12	0.00	-1441.00	320.00	15000	20240216	-13.53	6000	20240610	116.17	15000	-13.53	20240216	6000	116.17	20240610	15000	-13.53	20240216	6000	116.17	20240610	0.00	N	179720	500	11 억		0	N	N	0	N	00	N
49	20241223	090918	57	100.00	KONEX			N	N	N	N		N	12970	0	3	0.00	0	0	0.00	0	0	0	14910	11030	12970	0.00	0.00	0	0	13283	13126	12813	12656	12343	13205	12735	11	1940	500	7780	10	1	2256714	293	-9.00	40.53	12	0.00	-1441.00	320.00	15000	20240216	-13.53	6000	20240610	116.17	15000	-13.53	20240216	6000	116.17	20240610	15000	-13.53	20240216	6000	116.17	20240610	0.00	N	179720	500	11 억		0	N	N	0	N	00	N
50	20241220	160914	57	100.00	KONEX			N	N	N	N		N	12970	-330	5	-2.48	25470	2	5.88	12500	12970	12500	15290	11310	13300	12735.00	0.00	0	0	14760	14030	12770	12040	10780	13400	11410	11	1990	500	7980	10	1	2256714	293	-9.00	40.53	12	0.00	-1441.00	320.00	15000	20240216	-13.53	6000	20240610	116.17	15000	-13.53	20240216	6000	116.17	20240610	15000	-13.53	20240216	6000	116.17	20240610	0.00	N	179720	500	11 억		0	N	N	0	N	00	N
51	20241220	150918	57	100.00	KONEX			N	N	N	N		N	12970	-330	5	-2.48	25470	2	5.88	12500	12970	12500	15290	11310	13300	12735.00	0.00	0	0	14760	14030	12770	12040	10780	13400	11410	11	1990	500	7980	10	1	2256714	293	-9.00	40.53	12	0.00	-1441.00	320.00	15000	20240216	-13.53	6000	20240610	116.17	15000	-13.53	20240216	6000	116.17	20240610	15000	-13.53	20240216	6000	116.17	20240610	0.00	N	179720	500	11 억		0	N	N	0	N	00	N
52	20241220	140916	57	100.00	KONEX			N	N	N	N		N	12970	-330	5	-2.48	25470	2	5.88	12500	12970	12500	15290	11310	13300	12735.00	0.00	0	0	14760	14030	12770	12040	10780	13400	11410	11	1990	500	7980	10	1	2256714	293	-9.00	40.53	12	0.00	-1441.00	320.00	15000	20240216	-13.53	6000	20240610	116.17	15000	-13.53	20240216	6000	116.17	20240610	15000	-13.53	20240216	6000	116.17	20240610	0.00	N	179720	500	11 억		0	N	N	0	N	00	N
53	20241220	130915	57	100.00	KONEX			N	N	N	N		N	12500	-800	5	-6.02	12500	1	2.94	12500	12500	12500	15290	11310	13300	12500.00	0.00	0	0	14760	14030	12770	12040	10780	13400	11410	11	1990	500	7980	10	1	2256714	282	-8.67	39.06	12	0.00	-1441.00	320.00	15000	20240216	-16.67	6000	20240610	108.33	15000	-16.67	20240216	6000	108.33	20240610	15000	-16.67	20240216	6000	108.33	20240610	0.00	N	179720	500	11 억		0	N	N	0	N	00	N
54	20241220	120914	57	100.00	KONEX			N	N	N	N		N	12500	-800	5	-6.02	12500	1	2.94	12500	12500	12500	15290	11310	13300	12500.00	0.00	0	0	14760	14030	12770	12040	10780	13400	11410	11	1990	500	7980	10	1	2256714	282	-8.67	39.06	12	0.00	-1441.00	320.00	15000	20240216	-16.67	6000	20240610	108.33	15000	-16.67	20240216	6000	108.33	20240610	15000	-16.67	20240216	6000	108.33	20240610	0.00	N	179720	500	11 억		0	N	N	0	N	00	N
55	20241220	110914	57	100.00	KONEX			N	N	N	N		N	13300	0	3	0.00	0	0	0.00	0	0	0	15290	11310	13300	0.00	0.00	0	0	14760	14030	12770	12040	10780	13400	11410	11	1990	500	7980	10	1	2256714	300	-9.23	41.56	12	0.00	-1441.00	320.00	15000	20240216	-11.33	6000	20240610	121.67	15000	-11.33	20240216	6000	121.67	20240610	15000	-11.33	20240216	6000	121.67	20240610	0.00	N	179720	500	11 억		0	N	N	0	N	00	N
56	20241220	100915	57	100.00	KONEX			N	N	N	N		N	13300	0	3	0.00	0	0	0.00	0	0	0	15290	11310	13300	0.00	0.00	0	0	14760	14030	12770	12040	10780	13400	11410	11	1990	500	7980	10	1	2256714	300	-9.23	41.56	12	0.00	-1441.00	320.00	15000	20240216	-11.33	6000	20240610	121.67	15000	-11.33	20240216	6000	121.67	20240610	15000	-11.33	20240216	6000	121.67	20240610	0.00	N	179720	500	11 억		0	N	N	0	N	00	N
57	20241220	090917	57	100.00	KONEX			N	N	N	N		N	13300	0	3	0.00	0	0	0.00	0	0	0	15290	11310	13300	0.00	0.00	0	0	14760	14030	12770	12040	10780	13400	11410	11	1990	500	7980	10	1	2256714	300	-9.23	41.56	12	0.00	-1441.00	320.00	15000	20240216	-11.33	6000	20240610	121.67	15000	-11.33	20240216	6000	121.67	20240610	15000	-11.33	20240216	6000	121.67	20240610	0.00	N	179720	500	11 억		0	N	N	0	N	00	N
58	20241219	160913	57	100.00	KONEX			N	N	N	N		N	13300	60	2	0.45	414760	34	0.00	13500	13500	11510	15220	11260	13240	12198.82	0.00	0	0	13240	13240	13240	13240	13240	13240	13240	11	1980	500	7940	10	1	2256714	300	-9.23	41.56	12	0.00	-1441.00	320.00	15000	20240216	-11.33	6000	20240610	121.67	15000	-11.33	20240216	6000	121.67	20240610	15000	-11.33	20240216	6000	121.67	20240610	0.00	N	179720	500	11 억		0	N	N	0	N	00	N
59	20241219	150911	57	100.00	KONEX			N	N	N	N		N	12500	-740	5	-5.59	336660	28	0.00	13500	13500	11510	15220	11260	13240	12023.57	0.00	0	0	13240	13240	13240	13240	13240	13240	13240	11	1980	500	7940	10	1	2256714	282	-8.67	39.06	12	0.00	-1441.00	320.00	15000	20240216	-16.67	6000	20240610	108.33	15000	-16.67	20240216	6000	108.33	20240610	15000	-16.67	20240216	6000	108.33	20240610	0.00	N	179720	500	11 억		0	N	N	0	N	00	N
60	20241219	140913	57	100.00	KONEX			N	N	N	N		N	13490	250	2	1.89	324160	27	0.00	13500	13500	11510	15220	11260	13240	12005.93	0.00	0	0	13240	13240	13240	13240	13240	13240	13240	11	1980	500	7940	10	1	2256714	304	-9.36	42.16	12	0.00	-1441.00	320.00	15000	20240216	-10.07	6000	20240610	124.83	15000	-10.07	20240216	6000	124.83	20240610	15000	-10.07	20240216	6000	124.83	20240610	0.00	N	179720	500	11 억		0	N	N	0	N	00	N
61	20241219	130911	57	100.00	KONEX			N	N	N	N		N	11510	-1730	5	-13.07	271680	23	0.00	13500	13500	11510	15220	11260	13240	11812.17	0.00	0	0	13240	13240	13240	13240	13240	13240	13240	11	1980	500	7940	10	1	2256714	260	-7.99	35.97	12	0.00	-1441.00	320.00	15000	20240216	-23.27	6000	20240610	91.83	15000	-23.27	20240216	6000	91.83	20240610	15000	-23.27	20240216	6000	91.83	20240610	0.00	N	179720	500	11 억		0	N	N	0	N	00	N
62	20241219	120914	57	100.00	KONEX			N	N	N	N		N	13500	260	2	1.96	40000	3	0.00	13500	13500	13000	15220	11260	13240	13333.33	0.00	0	0	13240	13240	13240	13240	13240	13240	13240	11	1980	500	7940	10	1	2256714	305	-9.37	42.19	12	0.00	-1441.00	320.00	15000	20240216	-10.00	6000	20240610	125.00	15000	-10.00	20240216	6000	125.00	20240610	15000	-10.00	20240216	6000	125.00	20240610	0.00	N	179720	500	11 억		0	N	N	0	N	00	N
63	20241219	110911	57	100.00	KONEX			N	N	N	N		N	13000	-240	5	-1.81	26500	2	0.00	13500	13500	13000	15220	11260	13240	13250.00	0.00	0	0	13240	13240	13240	13240	13240	13240	13240	11	1980	500	7940	10	1	2256714	293	-9.02	40.62	12	0.00	-1441.00	320.00	15000	20240216	-13.33	6000	20240610	116.67	15000	-13.33	20240216	6000	116.67	20240610	15000	-13.33	20240216	6000	116.67	20240610	0.00	N	179720	500	11 억		0	N	N	0	N	00	N
64	20241219	100903	57	100.00	KONEX			N	N	N	N		N	13500	260	2	1.96	13500	1	0.00	13500	13500	13500	15220	11260	13240	13500.00	0.00	0	0	13240	13240	13240	13240	13240	13240	13240	11	1980	500	7940	10	1	2256714	305	-9.37	42.19	12	0.00	-1441.00	320.00	15000	20240216	-10.00	6000	20240610	125.00	15000	-10.00	20240216	6000	125.00	20240610	15000	-10.00	20240216	6000	125.00	20240610	0.00	N	179720	500	11 억		0	N	N	0	N	00	N
65	20241219	090913	57	100.00	KONEX			N	N	N	N		N	13240	0	3	0.00	0	0	0.00	0	0	0	15220	11260	13240	0.00	0.00	0	0	13240	13240	13240	13240	13240	13240	13240	11	1980	500	7940	10	1	2256714	299	-9.19	41.38	12	0.00	-1441.00	320.00	15000	20240216	-11.73	6000	20240610	120.67	15000	-11.73	20240216	6000	120.67	20240610	15000	-11.73	20240216	6000	120.67	20240610	0.00	N	179720	500	11 억		0	N	N	0	N	00	N
66	20241218	160908	57	100.00	KONEX			N	N	N	N		N	13240	0	3	0.00	0	0	0.00	0	0	0	15220	11260	13240	0.00	0.00	0	0	13240	13240	13240	13240	13240	13240	13240	11	1980	500	7940	10	1	2256714	299	-9.19	41.38	12	0.00	-1441.00	320.00	15000	20240216	-11.73	6000	20240610	120.67	15000	-11.73	20240216	6000	120.67	20240610	15000	-11.73	20240216	6000	120.67	20240610	0.00	N	179720	500	11 억		0	N	N	0	N	00	N
67	20241218	150912	57	100.00	KONEX			N	N	N	N		N	13240	0	3	0.00	0	0	0.00	0	0	0	15220	11260	13240	0.00	0.00	0	0	13240	13240	13240	13240	13240	13240	13240	11	1980	500	7940	10	1	2256714	299	-9.19	41.38	12	0.00	-1441.00	320.00	15000	20240216	-11.73	6000	20240610	120.67	15000	-11.73	20240216	6000	120.67	20240610	15000	-11.73	20240216	6000	120.67	20240610	0.00	N	179720	500	11 억		0	N	N	0	N	00	N
68	20241218	140910	57	100.00	KONEX			N	N	N	N		N	13240	0	3	0.00	0	0	0.00	0	0	0	15220	11260	13240	0.00	0.00	0	0	13240	13240	13240	13240	13240	13240	13240	11	1980	500	7940	10	1	2256714	299	-9.19	41.38	12	0.00	-1441.00	320.00	15000	20240216	-11.73	6000	20240610	120.67	15000	-11.73	20240216	6000	120.67	20240610	15000	-11.73	20240216	6000	120.67	20240610	0.00	N	179720	500	11 억		0	N	N	0	N	00	N
69	20241218	130912	57	100.00	KONEX			N	N	N	N		N	13240	0	3	0.00	0	0	0.00	0	0	0	15220	11260	13240	0.00	0.00	0	0	13240	13240	13240	13240	13240	13240	13240	11	1980	500	7940	10	1	2256714	299	-9.19	41.38	12	0.00	-1441.00	320.00	15000	20240216	-11.73	6000	20240610	120.67	15000	-11.73	20240216	6000	120.67	20240610	15000	-11.73	20240216	6000	120.67	20240610	0.00	N	179720	500	11 억		0	N	N	0	N	00	N
70	20241218	120903	57	100.00	KONEX			N	N	N	N		N	13240	0	3	0.00	0	0	0.00	0	0	0	15220	11260	13240	0.00	0.00	0	0	13240	13240	13240	13240	13240	13240	13240	11	1980	500	7940	10	1	2256714	299	-9.19	41.38	12	0.00	-1441.00	320.00	15000	20240216	-11.73	6000	20240610	120.67	15000	-11.73	20240216	6000	120.67	20240610	15000	-11.73	20240216	6000	120.67	20240610	0.00	N	179720	500	11 억		0	N	N	0	N	00	N
71	20241218	110910	57	100.00	KONEX			N	N	N	N		N	13240	0	3	0.00	0	0	0.00	0	0	0	15220	11260	13240	0.00	0.00	0	0	13240	13240	13240	13240	13240	13240	13240	11	1980	500	7940	10	1	2256714	299	-9.19	41.38	12	0.00	-1441.00	320.00	15000	20240216	-11.73	6000	20240610	120.67	15000	-11.73	20240216	6000	120.67	20240610	15000	-11.73	20240216	6000	120.67	20240610	0.00	N	179720	500	11 억		0	N	N	0	N	00	N
72	20241218	100911	57	100.00	KONEX			N	N	N	N		N	13240	0	3	0.00	0	0	0.00	0	0	0	15220	11260	13240	0.00	0.00	0	0	13240	13240	13240	13240	13240	13240	13240	11	1980	500	7940	10	1	2256714	299	-9.19	41.38	12	0.00	-1441.00	320.00	15000	20240216	-11.73	6000	20240610	120.67	15000	-11.73	20240216	6000	120.67	20240610	15000	-11.73	20240216	6000	120.67	20240610	0.00	N	179720	500	11 억		0	N	N	0	N	00	N
73	20241218	090914	57	100.00	KONEX			N	N	N	N		N	13240	0	3	0.00	0	0	0.00	0	0	0	15220	11260	13240	0.00	0.00	0	0	13240	13240	13240	13240	13240	13240	13240	11	1980	500	7940	10	1	2256714	299	-9.19	41.38	12	0.00	-1441.00	320.00	15000	20240216	-11.73	6000	20240610	120.67	15000	-11.73	20240216	6000	120.67	20240610	15000	-11.73	20240216	6000	120.67	20240610	0.00	N	179720	500	11 억		0	N	N	0	N	00	N
74	20241217	160906	57	100.00	KONEX			N	N	N	N		N	13240	-30	5	-0.23	0	0	0.00	0	0	0	15260	11280	13270	0.00	0.00	0	0	13270	13270	13270	13270	13270	13270	13270	11	1990	500	7960	10	1	2256714	299	-9.19	41.38	12	0.00	-1441.00	320.00	15000	20240216	-11.73	6000	20240610	120.67	15000	-11.73	20240216	6000	120.67	20240610	15000	-11.73	20240216	6000	120.67	20240610	0.00	N	179720	500	11 억		0	N	N	0	N	00	N
75	20241217	150910	57	100.00	KONEX			N	N	N	N		N	13270	0	3	0.00	0	0	0.00	0	0	0	15260	11280	13270	0.00	0.00	0	0	13270	13270	13270	13270	13270	13270	13270	11	1990	500	7960	10	1	2256714	299	-9.21	41.47	12	0.00	-1441.00	320.00	15000	20240216	-11.53	6000	20240610	121.17	15000	-11.53	20240216	6000	121.17	20240610	15000	-11.53	20240216	6000	121.17	20240610	0.00	N	179720	500	11 억		0	N	N	0	N	00	N
76	20241217	140901	57	100.00	KONEX			N	N	N	N		N	13270	0	3	0.00	0	0	0.00	0	0	0	15260	11280	13270	0.00	0.00	0	0	13270	13270	13270	13270	13270	13270	13270	11	1990	500	7960	10	1	2256714	299	-9.21	41.47	12	0.00	-1441.00	320.00	15000	20240216	-11.53	6000	20240610	121.17	15000	-11.53	20240216	6000	121.17	20240610	15000	-11.53	20240216	6000	121.17	20240610	0.00	N	179720	500	11 억		0	N	N	0	N	00	N
77	20241217	130858	57	100.00	KONEX			N	N	N	N		N	13270	0	3	0.00	0	0	0.00	0	0	0	15260	11280	13270	0.00	0.00	0	0	13270	13270	13270	13270	13270	13270	13270	11	1990	500	7960	10	1	2256714	299	-9.21	41.47	12	0.00	-1441.00	320.00	15000	20240216	-11.53	6000	20240610	121.17	15000	-11.53	20240216	6000	121.17	20240610	15000	-11.53	20240216	6000	121.17	20240610	0.00	N	179720	500	11 억		0	N	N	0	N	00	N
78	20241217	120843	57	100.00	KONEX			N	N	N	N		N	13270	0	3	0.00	0	0	0.00	0	0	0	15260	11280	13270	0.00	0.00	0	0	13270	13270	13270	13270	13270	13270	13270	11	1990	500	7960	10	1	2256714	299	-9.21	41.47	12	0.00	-1441.00	320.00	15000	20240216	-11.53	6000	20240610	121.17	15000	-11.53	20240216	6000	121.17	20240610	15000	-11.53	20240216	6000	121.17	20240610	0.00	N	179720	500	11 억		0	N	N	0	N	00	N
79	20241217	110847	57	100.00	KONEX			N	N	N	N		N	13270	0	3	0.00	0	0	0.00	0	0	0	15260	11280	13270	0.00	0.00	0	0	13270	13270	13270	13270	13270	13270	13270	11	1990	500	7960	10	1	2256714	299	-9.21	41.47	12	0.00	-1441.00	320.00	15000	20240216	-11.53	6000	20240610	121.17	15000	-11.53	20240216	6000	121.17	20240610	15000	-11.53	20240216	6000	121.17	20240610	0.00	N	179720	500	11 억		0	N	N	0	N	00	N
80	20241217	100900	57	100.00	KONEX			N	N	N	N		N	13270	0	3	0.00	0	0	0.00	0	0	0	15260	11280	13270	0.00	0.00	0	0	13270	13270	13270	13270	13270	13270	13270	11	1990	500	7960	10	1	2256714	299	-9.21	41.47	12	0.00	-1441.00	320.00	15000	20240216	-11.53	6000	20240610	121.17	15000	-11.53	20240216	6000	121.17	20240610	15000	-11.53	20240216	6000	121.17	20240610	0.00	N	179720	500	11 억		0	N	N	0	N	00	N
81	20241217	090907	57	100.00	KONEX			N	N	N	N		N	13270	0	3	0.00	0	0	0.00	0	0	0	15260	11280	13270	0.00	0.00	0	0	13270	13270	13270	13270	13270	13270	13270	11	1990	500	7960	10	1	2256714	299	-9.21	41.47	12	0.00	-1441.00	320.00	15000	20240216	-11.53	6000	20240610	121.17	15000	-11.53	20240216	6000	121.17	20240610	15000	-11.53	20240216	6000	121.17	20240610	0.00	N	179720	500	11 억		0	N	N	0	N	00	N
82	20241216	160858	57	100.00	KONEX			N	N	N	N		N	13270	-120	5	-0.90	0	0	0.00	0	0	0	15390	11390	13390	0.00	0.00	0	0	13390	13390	13390	13390	13390	13390	13390	11	2000	500	8030	10	1	2256714	299	-9.21	41.47	12	0.00	-1441.00	320.00	15000	20240216	-11.53	6000	20240610	121.17	15000	-11.53	20240216	6000	121.17	20240610	15000	-11.53	20240216	6000	121.17	20240610	0.00	N	179720	500	11 억		0	N	N	0	N	00	N
83	20241216	150908	57	100.00	KONEX			N	N	N	N		N	13390	0	3	0.00	0	0	0.00	0	0	0	15390	11390	13390	0.00	0.00	0	0	13390	13390	13390	13390	13390	13390	13390	11	2000	500	8030	10	1	2256714	302	-9.29	41.84	12	0.00	-1441.00	320.00	15000	20240216	-10.73	6000	20240610	123.17	15000	-10.73	20240216	6000	123.17	20240610	15000	-10.73	20240216	6000	123.17	20240610	0.00	N	179720	500	11 억		0	N	N	0	N	00	N
84	20241216	140907	57	100.00	KONEX			N	N	N	N		N	13390	0	3	0.00	0	0	0.00	0	0	0	15390	11390	13390	0.00	0.00	0	0	13390	13390	13390	13390	13390	13390	13390	11	2000	500	8030	10	1	2256714	302	-9.29	41.84	12	0.00	-1441.00	320.00	15000	20240216	-10.73	6000	20240610	123.17	15000	-10.73	20240216	6000	123.17	20240610	15000	-10.73	20240216	6000	123.17	20240610	0.00	N	179720	500	11 억		0	N	N	0	N	00	N
85	20241216	130909	57	100.00	KONEX			N	N	N	N		N	13390	0	3	0.00	0	0	0.00	0	0	0	15390	11390	13390	0.00	0.00	0	0	13390	13390	13390	13390	13390	13390	13390	11	2000	500	8030	10	1	2256714	302	-9.29	41.84	12	0.00	-1441.00	320.00	15000	20240216	-10.73	6000	20240610	123.17	15000	-10.73	20240216	6000	123.17	20240610	15000	-10.73	20240216	6000	123.17	20240610	0.00	N	179720	500	11 억		0	N	N	0	N	00	N
86	20241216	120908	57	100.00	KONEX			N	N	N	N		N	13390	0	3	0.00	0	0	0.00	0	0	0	15390	11390	13390	0.00	0.00	0	0	13390	13390	13390	13390	13390	13390	13390	11	2000	500	8030	10	1	2256714	302	-9.29	41.84	12	0.00	-1441.00	320.00	15000	20240216	-10.73	6000	20240610	123.17	15000	-10.73	20240216	6000	123.17	20240610	15000	-10.73	20240216	6000	123.17	20240610	0.00	N	179720	500	11 억		0	N	N	0	N	00	N
87	20241216	110906	57	100.00	KONEX			N	N	N	N		N	13390	0	3	0.00	0	0	0.00	0	0	0	15390	11390	13390	0.00	0.00	0	0	13390	13390	13390	13390	13390	13390	13390	11	2000	500	8030	10	1	2256714	302	-9.29	41.84	12	0.00	-1441.00	320.00	15000	20240216	-10.73	6000	20240610	123.17	15000	-10.73	20240216	6000	123.17	20240610	15000	-10.73	20240216	6000	123.17	20240610	0.00	N	179720	500	11 억		0	N	N	0	N	00	N
88	20241216	100907	57	100.00	KONEX			N	N	N	N		N	13390	0	3	0.00	0	0	0.00	0	0	0	15390	11390	13390	0.00	0.00	0	0	13390	13390	13390	13390	13390	13390	13390	11	2000	500	8030	10	1	2256714	302	-9.29	41.84	12	0.00	-1441.00	320.00	15000	20240216	-10.73	6000	20240610	123.17	15000	-10.73	20240216	6000	123.17	20240610	15000	-10.73	20240216	6000	123.17	20240610	0.00	N	179720	500	11 억		0	N	N	0	N	00	N
89	20241216	090907	57	100.00	KONEX			N	N	N	N		N	13390	0	3	0.00	0	0	0.00	0	0	0	15390	11390	13390	0.00	0.00	0	0	13390	13390	13390	13390	13390	13390	13390	11	2000	500	8030	10	1	2256714	302	-9.29	41.84	12	0.00	-1441.00	320.00	15000	20240216	-10.73	6000	20240610	123.17	15000	-10.73	20240216	6000	123.17	20240610	15000	-10.73	20240216	6000	123.17	20240610	0.00	N	179720	500	11 억		0	N	N	0	N	00	N
90	20241213	160900	57	100.00	KONEX			N	N	N	N		N	13390	-60	5	-0.45	0	0	0.00	0	0	0	15460	11440	13450	0.00	0.00	0	0	13450	13450	13450	13450	13450	13450	13450	11	2010	500	8070	10	1	2256714	302	-9.29	41.84	12	0.00	-1441.00	320.00	15000	20240216	-10.73	6000	20240610	123.17	15000	-10.73	20240216	6000	123.17	20240610	15000	-10.73	20240216	6000	123.17	20240610	0.00	N	179720	500	11 억		0	N	N	0	N	00	N
91	20241213	150905	57	100.00	KONEX			N	N	N	N		N	13450	0	3	0.00	0	0	0.00	0	0	0	15460	11440	13450	0.00	0.00	0	0	13450	13450	13450	13450	13450	13450	13450	11	2010	500	8070	10	1	2256714	304	-9.33	42.03	12	0.00	-1441.00	320.00	15000	20240216	-10.33	6000	20240610	124.17	15000	-10.33	20240216	6000	124.17	20240610	15000	-10.33	20240216	6000	124.17	20240610	0.00	N	179720	500	11 억		0	N	N	0	N	00	N
92	20241213	140905	57	100.00	KONEX			N	N	N	N		N	13450	0	3	0.00	0	0	0.00	0	0	0	15460	11440	13450	0.00	0.00	0	0	13450	13450	13450	13450	13450	13450	13450	11	2010	500	8070	10	1	2256714	304	-9.33	42.03	12	0.00	-1441.00	320.00	15000	20240216	-10.33	6000	20240610	124.17	15000	-10.33	20240216	6000	124.17	20240610	15000	-10.33	20240216	6000	124.17	20240610	0.00	N	179720	500	11 억		0	N	N	0	N	00	N
93	20241213	130905	57	100.00	KONEX			N	N	N	N		N	13450	0	3	0.00	0	0	0.00	0	0	0	15460	11440	13450	0.00	0.00	0	0	13450	13450	13450	13450	13450	13450	13450	11	2010	500	8070	10	1	2256714	304	-9.33	42.03	12	0.00	-1441.00	320.00	15000	20240216	-10.33	6000	20240610	124.17	15000	-10.33	20240216	6000	124.17	20240610	15000	-10.33	20240216	6000	124.17	20240610	0.00	N	179720	500	11 억		0	N	N	0	N	00	N
94	20241213	120906	57	100.00	KONEX			N	N	N	N		N	13450	0	3	0.00	0	0	0.00	0	0	0	15460	11440	13450	0.00	0.00	0	0	13450	13450	13450	13450	13450	13450	13450	11	2010	500	8070	10	1	2256714	304	-9.33	42.03	12	0.00	-1441.00	320.00	15000	20240216	-10.33	6000	20240610	124.17	15000	-10.33	20240216	6000	124.17	20240610	15000	-10.33	20240216	6000	124.17	20240610	0.00	N	179720	500	11 억		0	N	N	0	N	00	N
95	20241213	110903	57	100.00	KONEX			N	N	N	N		N	13450	0	3	0.00	0	0	0.00	0	0	0	15460	11440	13450	0.00	0.00	0	0	13450	13450	13450	13450	13450	13450	13450	11	2010	500	8070	10	1	2256714	304	-9.33	42.03	12	0.00	-1441.00	320.00	15000	20240216	-10.33	6000	20240610	124.17	15000	-10.33	20240216	6000	124.17	20240610	15000	-10.33	20240216	6000	124.17	20240610	0.00	N	179720	500	11 억		0	N	N	0	N	00	N
96	20241213	100855	57	100.00	KONEX			N	N	N	N		N	13450	0	3	0.00	0	0	0.00	0	0	0	15460	11440	13450	0.00	0.00	0	0	13450	13450	13450	13450	13450	13450	13450	11	2010	500	8070	10	1	2256714	304	-9.33	42.03	12	0.00	-1441.00	320.00	15000	20240216	-10.33	6000	20240610	124.17	15000	-10.33	20240216	6000	124.17	20240610	15000	-10.33	20240216	6000	124.17	20240610	0.00	N	179720	500	11 억		0	N	N	0	N	00	N
97	20241213	090906	57	100.00	KONEX			N	N	N	N		N	13450	0	3	0.00	0	0	0.00	0	0	0	15460	11440	13450	0.00	0.00	0	0	13450	13450	13450	13450	13450	13450	13450	11	2010	500	8070	10	1	2256714	304	-9.33	42.03	12	0.00	-1441.00	320.00	15000	20240216	-10.33	6000	20240610	124.17	15000	-10.33	20240216	6000	124.17	20240610	15000	-10.33	20240216	6000	124.17	20240610	0.00	N	179720	500	11 억		0	N	N	0	N	00	N
98	20241212	160906	57	100.00	KONEX			N	N	N	N		N	13450	190	2	1.43	13450	1	0.00	13450	13450	13450	15240	11280	13260	13450.00	0.00	0	0	13260	13260	13260	13260	13260	13260	13260	11	1980	500	7950	10	1	2256714	304	-9.33	42.03	12	0.00	-1441.00	320.00	15000	20240216	-10.33	6000	20240610	124.17	15000	-10.33	20240216	6000	124.17	20240610	15000	-10.33	20240216	6000	124.17	20240610	0.00	N	179720	500	11 억		0	N	N	0	N	00	N
99	20241212	150859	57	100.00	KONEX			N	N	N	N		N	13450	190	2	1.43	13450	1	0.00	13450	13450	13450	15240	11280	13260	13450.00	0.00	0	0	13260	13260	13260	13260	13260	13260	13260	11	1980	500	7950	10	1	2256714	304	-9.33	42.03	12	0.00	-1441.00	320.00	15000	20240216	-10.33	6000	20240610	124.17	15000	-10.33	20240216	6000	124.17	20240610	15000	-10.33	20240216	6000	124.17	20240610	0.00	N	179720	500	11 억		0	N	N	0	N	00	N
100	20241212	140858	57	100.00	KONEX			N	N	N	N		N	13260	0	3	0.00	0	0	0.00	0	0	0	15240	11280	13260	0.00	0.00	0	0	13260	13260	13260	13260	13260	13260	13260	11	1980	500	7950	10	1	2256714	299	-9.20	41.44	12	0.00	-1441.00	320.00	15000	20240216	-11.60	6000	20240610	121.00	15000	-11.60	20240216	6000	121.00	20240610	15000	-11.60	20240216	6000	121.00	20240610	0.00	N	179720	500	11 억		0	N	N	0	N	00	N
101	20241212	130846	57	100.00	KONEX			N	N	N	N		N	13260	0	3	0.00	0	0	0.00	0	0	0	15240	11280	13260	0.00	0.00	0	0	13260	13260	13260	13260	13260	13260	13260	11	1980	500	7950	10	1	2256714	299	-9.20	41.44	12	0.00	-1441.00	320.00	15000	20240216	-11.60	6000	20240610	121.00	15000	-11.60	20240216	6000	121.00	20240610	15000	-11.60	20240216	6000	121.00	20240610	0.00	N	179720	500	11 억		0	N	N	0	N	00	N
102	20241212	120842	57	100.00	KONEX			N	N	N	N		N	13260	0	3	0.00	0	0	0.00	0	0	0	15240	11280	13260	0.00	0.00	0	0	13260	13260	13260	13260	13260	13260	13260	11	1980	500	7950	10	1	2256714	299	-9.20	41.44	12	0.00	-1441.00	320.00	15000	20240216	-11.60	6000	20240610	121.00	15000	-11.60	20240216	6000	121.00	20240610	15000	-11.60	20240216	6000	121.00	20240610	0.00	N	179720	500	11 억		0	N	N	0	N	00	N
103	20241212	110853	57	100.00	KONEX			N	N	N	N		N	13260	0	3	0.00	0	0	0.00	0	0	0	15240	11280	13260	0.00	0.00	0	0	13260	13260	13260	13260	13260	13260	13260	11	1980	500	7950	10	1	2256714	299	-9.20	41.44	12	0.00	-1441.00	320.00	15000	20240216	-11.60	6000	20240610	121.00	15000	-11.60	20240216	6000	121.00	20240610	15000	-11.60	20240216	6000	121.00	20240610	0.00	N	179720	500	11 억		0	N	N	0	N	00	N
104	20241212	100851	57	100.00	KONEX			N	N	N	N		N	13260	0	3	0.00	0	0	0.00	0	0	0	15240	11280	13260	0.00	0.00	0	0	13260	13260	13260	13260	13260	13260	13260	11	1980	500	7950	10	1	2256714	299	-9.20	41.44	12	0.00	-1441.00	320.00	15000	20240216	-11.60	6000	20240610	121.00	15000	-11.60	20240216	6000	121.00	20240610	15000	-11.60	20240216	6000	121.00	20240610	0.00	N	179720	500	11 억		0	N	N	0	N	00	N
105	20241212	090859	57	100.00	KONEX			N	N	N	N		N	13260	0	3	0.00	0	0	0.00	0	0	0	15240	11280	13260	0.00	0.00	0	0	13260	13260	13260	13260	13260	13260	13260	11	1980	500	7950	10	1	2256714	299	-9.20	41.44	12	0.00	-1441.00	320.00	15000	20240216	-11.60	6000	20240610	121.00	15000	-11.60	20240216	6000	121.00	20240610	15000	-11.60	20240216	6000	121.00	20240610	0.00	N	179720	500	11 억		0	N	N	0	N	00	N
106	20241211	160851	57	100.00	KONEX			N	N	N	N		N	13260	-180	5	-1.34	0	0	0.00	0	0	0	15450	11430	13440	0.00	0.00	0	0	14106	13772	13136	12802	12166	13940	12970	11	2010	500	8060	10	1	2245714	298	-9.20	41.44	12	0.00	-1441.00	320.00	15000	20240216	-11.60	6000	20240610	121.00	15000	-11.60	20240216	6000	121.00	20240610	15000	-11.60	20240216	6000	121.00	20240610	0.00	N	179720	500	11 억		0	N	N	0	N	00	N
107	20241211	150832	57	100.00	KONEX			N	N	N	N		N	13440	0	3	0.00	0	0	0.00	0	0	0	15450	11430	13440	0.00	0.00	0	0	14106	13772	13136	12802	12166	13940	12970	11	2010	500	8060	10	1	2245714	302	-9.33	42.00	12	0.00	-1441.00	320.00	15000	20240216	-10.40	6000	20240610	124.00	15000	-10.40	20240216	6000	124.00	20240610	15000	-10.40	20240216	6000	124.00	20240610	0.00	N	179720	500	11 억		0	N	N	0	N	00	N
108	20241211	140858	57	100.00	KONEX			N	N	N	N		N	13440	0	3	0.00	0	0	0.00	0	0	0	15450	11430	13440	0.00	0.00	0	0	14106	13772	13136	12802	12166	13940	12970	11	2010	500	8060	10	1	2245714	302	-9.33	42.00	12	0.00	-1441.00	320.00	15000	20240216	-10.40	6000	20240610	124.00	15000	-10.40	20240216	6000	124.00	20240610	15000	-10.40	20240216	6000	124.00	20240610	0.00	N	179720	500	11 억		0	N	N	0	N	00	N
109	20241211	130901	57	100.00	KONEX			N	N	N	N		N	13440	0	3	0.00	0	0	0.00	0	0	0	15450	11430	13440	0.00	0.00	0	0	14106	13772	13136	12802	12166	13940	12970	11	2010	500	8060	10	1	2245714	302	-9.33	42.00	12	0.00	-1441.00	320.00	15000	20240216	-10.40	6000	20240610	124.00	15000	-10.40	20240216	6000	124.00	20240610	15000	-10.40	20240216	6000	124.00	20240610	0.00	N	179720	500	11 억		0	N	N	0	N	00	N
110	20241211	120902	57	100.00	KONEX			N	N	N	N		N	13440	0	3	0.00	0	0	0.00	0	0	0	15450	11430	13440	0.00	0.00	0	0	14106	13772	13136	12802	12166	13940	12970	11	2010	500	8060	10	1	2245714	302	-9.33	42.00	12	0.00	-1441.00	320.00	15000	20240216	-10.40	6000	20240610	124.00	15000	-10.40	20240216	6000	124.00	20240610	15000	-10.40	20240216	6000	124.00	20240610	0.00	N	179720	500	11 억		0	N	N	0	N	00	N
111	20241211	110857	57	100.00	KONEX			N	N	N	N		N	13440	0	3	0.00	0	0	0.00	0	0	0	15450	11430	13440	0.00	0.00	0	0	14106	13772	13136	12802	12166	13940	12970	11	2010	500	8060	10	1	2245714	302	-9.33	42.00	12	0.00	-1441.00	320.00	15000	20240216	-10.40	6000	20240610	124.00	15000	-10.40	20240216	6000	124.00	20240610	15000	-10.40	20240216	6000	124.00	20240610	0.00	N	179720	500	11 억		0	N	N	0	N	00	N
112	20241211	100900	57	100.00	KONEX			N	N	N	N		N	13440	0	3	0.00	0	0	0.00	0	0	0	15450	11430	13440	0.00	0.00	0	0	14106	13772	13136	12802	12166	13940	12970	11	2010	500	8060	10	1	2245714	302	-9.33	42.00	12	0.00	-1441.00	320.00	15000	20240216	-10.40	6000	20240610	124.00	15000	-10.40	20240216	6000	124.00	20240610	15000	-10.40	20240216	6000	124.00	20240610	0.00	N	179720	500	11 억		0	N	N	0	N	00	N
113	20241211	090904	57	100.00	KONEX			N	N	N	N		N	13440	0	3	0.00	0	0	0.00	0	0	0	15450	11430	13440	0.00	0.00	0	0	14106	13772	13136	12802	12166	13940	12970	11	2010	500	8060	10	1	2245714	302	-9.33	42.00	12	0.00	-1441.00	320.00	15000	20240216	-10.40	6000	20240610	124.00	15000	-10.40	20240216	6000	124.00	20240610	15000	-10.40	20240216	6000	124.00	20240610	0.00	N	179720	500	11 억		0	N	N	0	N	00	N
114	20241210	160853	57	100.00	KONEX			N	N	N	N		N	13440	-50	5	-0.37	90900	7	0.00	12500	13470	12500	15510	11470	13490	12985.71	0.00	0	0	13490	13490	13490	13490	13490	13490	13490	11	2020	500	8090	10	1	2245714	302	-9.33	42.00	12	0.00	-1441.00	320.00	15000	20240216	-10.40	6000	20240610	124.00	15000	-10.40	20240216	6000	124.00	20240610	15000	-10.40	20240216	6000	124.00	20240610	0.00	N	179720	500	11 억		0	N	N	0	N	00	N
115	20241210	150853	57	100.00	KONEX			N	N	N	N		N	13000	-490	5	-3.63	77460	6	0.00	12500	13470	12500	15510	11470	13490	12910.00	0.00	0	0	13490	13490	13490	13490	13490	13490	13490	11	2020	500	8090	10	1	2245714	292	-9.02	40.62	12	0.00	-1441.00	320.00	15000	20240216	-13.33	6000	20240610	116.67	15000	-13.33	20240216	6000	116.67	20240610	15000	-13.33	20240216	6000	116.67	20240610	0.00	N	179720	500	11 억		0	N	N	0	N	00	N
116	20241210	140853	57	100.00	KONEX			N	N	N	N		N	13470	-20	5	-0.15	51960	4	0.00	12500	13470	12500	15510	11470	13490	12990.00	0.00	0	0	13490	13490	13490	13490	13490	13490	13490	11	2020	500	8090	10	1	2245714	302	-9.35	42.09	12	0.00	-1441.00	320.00	15000	20240216	-10.20	6000	20240610	124.50	15000	-10.20	20240216	6000	124.50	20240610	15000	-10.20	20240216	6000	124.50	20240610	0.00	N	179720	500	11 억		0	N	N	0	N	00	N
117	20241210	130853	57	100.00	KONEX			N	N	N	N		N	13490	0	3	0.00	0	0	0.00	0	0	0	15510	11470	13490	0.00	0.00	0	0	13490	13490	13490	13490	13490	13490	13490	11	2020	500	8090	10	1	2245714	303	-9.36	42.16	12	0.00	-1441.00	320.00	15000	20240216	-10.07	6000	20240610	124.83	15000	-10.07	20240216	6000	124.83	20240610	15000	-10.07	20240216	6000	124.83	20240610	0.00	N	179720	500	11 억		0	N	N	0	N	00	N
118	20241210	120853	57	100.00	KONEX			N	N	N	N		N	13490	0	3	0.00	0	0	0.00	0	0	0	15510	11470	13490	0.00	0.00	0	0	13490	13490	13490	13490	13490	13490	13490	11	2020	500	8090	10	1	2245714	303	-9.36	42.16	12	0.00	-1441.00	320.00	15000	20240216	-10.07	6000	20240610	124.83	15000	-10.07	20240216	6000	124.83	20240610	15000	-10.07	20240216	6000	124.83	20240610	0.00	N	179720	500	11 억		0	N	N	0	N	00	N
119	20241210	110852	57	100.00	KONEX			N	N	N	N		N	13490	0	3	0.00	0	0	0.00	0	0	0	15510	11470	13490	0.00	0.00	0	0	13490	13490	13490	13490	13490	13490	13490	11	2020	500	8090	10	1	2245714	303	-9.36	42.16	12	0.00	-1441.00	320.00	15000	20240216	-10.07	6000	20240610	124.83	15000	-10.07	20240216	6000	124.83	20240610	15000	-10.07	20240216	6000	124.83	20240610	0.00	N	179720	500	11 억		0	N	N	0	N	00	N
120	20241210	100853	57	100.00	KONEX			N	N	N	N		N	13490	0	3	0.00	0	0	0.00	0	0	0	15510	11470	13490	0.00	0.00	0	0	13490	13490	13490	13490	13490	13490	13490	11	2020	500	8090	10	1	2245714	303	-9.36	42.16	12	0.00	-1441.00	320.00	15000	20240216	-10.07	6000	20240610	124.83	15000	-10.07	20240216	6000	124.83	20240610	15000	-10.07	20240216	6000	124.83	20240610	0.00	N	179720	500	11 억		0	N	N	0	N	00	N
121	20241210	090859	57	100.00	KONEX			N	N	N	N		N	13490	0	3	0.00	0	0	0.00	0	0	0	15510	11470	13490	0.00	0.00	0	0	13490	13490	13490	13490	13490	13490	13490	11	2020	500	8090	10	1	2245714	303	-9.36	42.16	12	0.00	-1441.00	320.00	15000	20240216	-10.07	6000	20240610	124.83	15000	-10.07	20240216	6000	124.83	20240610	15000	-10.07	20240216	6000	124.83	20240610	0.00	N	179720	500	11 억		0	N	N	0	N	00	N
122	20241209	160850	57	100.00	KONEX			N	N	N	N		N	13490	0	3	0.00	0	0	0.00	0	0	0	15510	11470	13490	0.00	0.00	0	0	15150	14320	13660	12830	12170	14735	13245	11	2020	500	8090	10	1	2245714	303	-9.36	42.16	12	0.00	-1441.00	320.00	15000	20240216	-10.07	6000	20240610	124.83	15000	-10.07	20240216	6000	124.83	20240610	15000	-10.07	20240216	6000	124.83	20240610	0.00	N	179720	500	11 억		0	N	N	0	N	00	N
123	20241209	150850	57	100.00	KONEX			N	N	N	N		N	13490	0	3	0.00	0	0	0.00	0	0	0	15510	11470	13490	0.00	0.00	0	0	15150	14320	13660	12830	12170	14735	13245	11	2020	500	8090	10	1	2245714	303	-9.36	42.16	12	0.00	-1441.00	320.00	15000	20240216	-10.07	6000	20240610	124.83	15000	-10.07	20240216	6000	124.83	20240610	15000	-10.07	20240216	6000	124.83	20240610	0.00	N	179720	500	11 억		0	N	N	0	N	00	N
124	20241209	140852	57	100.00	KONEX			N	N	N	N		N	13490	0	3	0.00	0	0	0.00	0	0	0	15510	11470	13490	0.00	0.00	0	0	15150	14320	13660	12830	12170	14735	13245	11	2020	500	8090	10	1	2245714	303	-9.36	42.16	12	0.00	-1441.00	320.00	15000	20240216	-10.07	6000	20240610	124.83	15000	-10.07	20240216	6000	124.83	20240610	15000	-10.07	20240216	6000	124.83	20240610	0.00	N	179720	500	11 억		0	N	N	0	N	00	N
125	20241209	130854	57	100.00	KONEX			N	N	N	N		N	13490	0	3	0.00	0	0	0.00	0	0	0	15510	11470	13490	0.00	0.00	0	0	15150	14320	13660	12830	12170	14735	13245	11	2020	500	8090	10	1	2245714	303	-9.36	42.16	12	0.00	-1441.00	320.00	15000	20240216	-10.07	6000	20240610	124.83	15000	-10.07	20240216	6000	124.83	20240610	15000	-10.07	20240216	6000	124.83	20240610	0.00	N	179720	500	11 억		0	N	N	0	N	00	N
126	20241209	120850	57	100.00	KONEX			N	N	N	N		N	13490	0	3	0.00	0	0	0.00	0	0	0	15510	11470	13490	0.00	0.00	0	0	15150	14320	13660	12830	12170	14735	13245	11	2020	500	8090	10	1	2245714	303	-9.36	42.16	12	0.00	-1441.00	320.00	15000	20240216	-10.07	6000	20240610	124.83	15000	-10.07	20240216	6000	124.83	20240610	15000	-10.07	20240216	6000	124.83	20240610	0.00	N	179720	500	11 억		0	N	N	0	N	00	N
127	20241209	110852	57	100.00	KONEX			N	N	N	N		N	13490	0	3	0.00	0	0	0.00	0	0	0	15510	11470	13490	0.00	0.00	0	0	15150	14320	13660	12830	12170	14735	13245	11	2020	500	8090	10	1	2245714	303	-9.36	42.16	12	0.00	-1441.00	320.00	15000	20240216	-10.07	6000	20240610	124.83	15000	-10.07	20240216	6000	124.83	20240610	15000	-10.07	20240216	6000	124.83	20240610	0.00	N	179720	500	11 억		0	N	N	0	N	00	N
128	20241209	100849	57	100.00	KONEX			N	N	N	N		N	13490	0	3	0.00	0	0	0.00	0	0	0	15510	11470	13490	0.00	0.00	0	0	15150	14320	13660	12830	12170	14735	13245	11	2020	500	8090	10	1	2245714	303	-9.36	42.16	12	0.00	-1441.00	320.00	15000	20240216	-10.07	6000	20240610	124.83	15000	-10.07	20240216	6000	124.83	20240610	15000	-10.07	20240216	6000	124.83	20240610	0.00	N	179720	500	11 억		0	N	N	0	N	00	N
129	20241209	090845	57	100.00	KONEX			N	N	N	N		N	13490	0	3	0.00	0	0	0.00	0	0	0	15510	11470	13490	0.00	0.00	0	0	15150	14320	13660	12830	12170	14735	13245	11	2020	500	8090	10	1	2245714	303	-9.36	42.16	12	0.00	-1441.00	320.00	15000	20240216	-10.07	6000	20240610	124.83	15000	-10.07	20240216	6000	124.83	20240610	15000	-10.07	20240216	6000	124.83	20240610	0.00	N	179720	500	11 억		0	N	N	0	N	00	N
130	20241206	160843	57	100.00	KONEX			N	N	N	N		N	13490	-290	5	-2.10	281480	21	123.53	13000	14490	13000	15840	11720	13780	13403.81	0.00	0	0	14966	14372	13186	12592	11406	14670	12890	11	2060	500	8260	10	1	2245714	303	-9.36	42.16	12	0.00	-1441.00	320.00	15000	20240216	-10.07	6000	20240610	124.83	15000	-10.07	20240216	6000	124.83	20240610	15000	-10.07	20240216	6000	124.83	20240610	0.00	N	179720	500	11 억		0	N	N	0	N	00	N
131	20241206	150847	57	100.00	KONEX			N	N	N	N		N	13490	-290	5	-2.10	281480	21	123.53	13000	14490	13000	15840	11720	13780	13403.81	0.00	0	0	14966	14372	13186	12592	11406	14670	12890	11	2060	500	8260	10	1	2245714	303	-9.36	42.16	12	0.00	-1441.00	320.00	15000	20240216	-10.07	6000	20240610	124.83	15000	-10.07	20240216	6000	124.83	20240610	15000	-10.07	20240216	6000	124.83	20240610	0.00	N	179720	500	11 억		0	N	N	0	N	00	N
132	20241206	140845	57	100.00	KONEX			N	N	N	N		N	13000	-780	5	-5.66	215990	16	94.12	13000	14490	13000	15840	11720	13780	13499.38	0.00	0	0	14966	14372	13186	12592	11406	14670	12890	11	2060	500	8260	10	1	2245714	292	-9.02	40.62	12	0.00	-1441.00	320.00	15000	20240216	-13.33	6000	20240610	116.67	15000	-13.33	20240216	6000	116.67	20240610	15000	-13.33	20240216	6000	116.67	20240610	0.00	N	179720	500	11 억		0	N	N	0	N	00	N
133	20241206	130845	57	100.00	KONEX			N	N	N	N		N	13500	-280	5	-2.03	202990	15	88.24	13000	14490	13000	15840	11720	13780	13532.67	0.00	0	0	14966	14372	13186	12592	11406	14670	12890	11	2060	500	8260	10	1	2245714	303	-9.37	42.19	12	0.00	-1441.00	320.00	15000	20240216	-10.00	6000	20240610	125.00	15000	-10.00	20240216	6000	125.00	20240610	15000	-10.00	20240216	6000	125.00	20240610	0.00	N	179720	500	11 억		0	N	N	0	N	00	N
134	20241206	120841	57	100.00	KONEX			N	N	N	N		N	13500	-280	5	-2.03	202990	15	88.24	13000	14490	13000	15840	11720	13780	13532.67	0.00	0	0	14966	14372	13186	12592	11406	14670	12890	11	2060	500	8260	10	1	2245714	303	-9.37	42.19	12	0.00	-1441.00	320.00	15000	20240216	-10.00	6000	20240610	125.00	15000	-10.00	20240216	6000	125.00	20240610	15000	-10.00	20240216	6000	125.00	20240610	0.00	N	179720	500	11 억		0	N	N	0	N	00	N
135	20241206	110837	57	100.00	KONEX			N	N	N	N		N	13500	-280	5	-2.03	202990	15	88.24	13000	14490	13000	15840	11720	13780	13532.67	0.00	0	0	14966	14372	13186	12592	11406	14670	12890	11	2060	500	8260	10	1	2245714	303	-9.37	42.19	12	0.00	-1441.00	320.00	15000	20240216	-10.00	6000	20240610	125.00	15000	-10.00	20240216	6000	125.00	20240610	15000	-10.00	20240216	6000	125.00	20240610	0.00	N	179720	500	11 억		0	N	N	0	N	00	N
136	20241206	100838	57	100.00	KONEX			N	N	N	N		N	14490	710	2	5.15	41490	3	17.65	13000	14490	13000	15840	11720	13780	13830.00	0.00	0	0	14966	14372	13186	12592	11406	14670	12890	11	2060	500	8260	10	1	2245714	325	-10.06	45.28	12	0.00	-1441.00	320.00	15000	20240216	-3.40	6000	20240610	141.50	15000	-3.40	20240216	6000	141.50	20240610	15000	-3.40	20240216	6000	141.50	20240610	0.00	N	179720	500	11 억		0	N	N	0	N	00	N
137	20241206	090845	57	100.00	KONEX			N	N	N	N		N	13000	-780	5	-5.66	13000	1	5.88	13000	13000	13000	15840	11720	13780	13000.00	0.00	0	0	14966	14372	13186	12592	11406	14670	12890	11	2060	500	8260	10	1	2245714	292	-9.02	40.62	12	0.00	-1441.00	320.00	15000	20240216	-13.33	6000	20240610	116.67	15000	-13.33	20240216	6000	116.67	20240610	15000	-13.33	20240216	6000	116.67	20240610	0.00	N	179720	500	11 억		0	N	N	0	N	00	N
138	20241205	160828	57	100.00	KONEX			N	N	N	N		N	13780	-210	5	-1.50	210380	17	54.84	13000	13780	12000	16080	11900	13990	12375.29	0.00	0	0	15983	14986	13493	12496	11003	14240	11750	11	2090	500	8390	10	1	2245714	309	-9.56	43.06	12	0.00	-1441.00	320.00	15000	20240216	-8.13	6000	20240610	129.67	15000	-8.13	20240216	6000	129.67	20240610	15000	-8.13	20240216	6000	129.67	20240610	0.00	N	179720	500	11 억		0	N	N	0	N	00	N
139	20241205	150833	57	100.00	KONEX			N	N	N	N		N	13780	-210	5	-1.50	210380	17	54.84	13000	13780	12000	16080	11900	13990	12375.29	0.00	0	0	15983	14986	13493	12496	11003	14240	11750	11	2090	500	8390	10	1	2245714	309	-9.56	43.06	12	0.00	-1441.00	320.00	15000	20240216	-8.13	6000	20240610	129.67	15000	-8.13	20240216	6000	129.67	20240610	15000	-8.13	20240216	6000	129.67	20240610	0.00	N	179720	500	11 억		0	N	N	0	N	00	N
140	20241205	140820	57	100.00	KONEX			N	N	N	N		N	13780	-210	5	-1.50	210380	17	54.84	13000	13780	12000	16080	11900	13990	12375.29	0.00	0	0	15983	14986	13493	12496	11003	14240	11750	11	2090	500	8390	10	1	2245714	309	-9.56	43.06	12	0.00	-1441.00	320.00	15000	20240216	-8.13	6000	20240610	129.67	15000	-8.13	20240216	6000	129.67	20240610	15000	-8.13	20240216	6000	129.67	20240610	0.00	N	179720	500	11 억		0	N	N	0	N	00	N
141	20241205	130830	57	100.00	KONEX			N	N	N	N		N	13780	-210	5	-1.50	210380	17	54.84	13000	13780	12000	16080	11900	13990	12375.29	0.00	0	0	15983	14986	13493	12496	11003	14240	11750	11	2090	500	8390	10	1	2245714	309	-9.56	43.06	12	0.00	-1441.00	320.00	15000	20240216	-8.13	6000	20240610	129.67	15000	-8.13	20240216	6000	129.67	20240610	15000	-8.13	20240216	6000	129.67	20240610	0.00	N	179720	500	11 억		0	N	N	0	N	00	N
142	20241205	120830	57	100.00	KONEX			N	N	N	N		N	12000	-1990	5	-14.22	157600	13	41.94	13000	13000	12000	16080	11900	13990	12123.08	0.00	0	0	15983	14986	13493	12496	11003	14240	11750	11	2090	500	8390	10	1	2245714	269	-8.33	37.50	12	0.00	-1441.00	320.00	15000	20240216	-20.00	6000	20240610	100.00	15000	-20.00	20240216	6000	100.00	20240610	15000	-20.00	20240216	6000	100.00	20240610	0.00	N	179720	500	11 억		0	N	N	0	N	00	N
143	20241205	110828	57	100.00	KONEX			N	N	N	N		N	13990	0	3	0.00	0	0	0.00	0	0	0	16080	11900	13990	0.00	0.00	0	0	15983	14986	13493	12496	11003	14240	11750	11	2090	500	8390	10	1	2245714	314	-9.71	43.72	12	0.00	-1441.00	320.00	15000	20240216	-6.73	6000	20240610	133.17	15000	-6.73	20240216	6000	133.17	20240610	15000	-6.73	20240216	6000	133.17	20240610	0.00	N	179720	500	11 억		0	N	N	0	N	00	N
144	20241205	100825	57	100.00	KONEX			N	N	N	N		N	13990	0	3	0.00	0	0	0.00	0	0	0	16080	11900	13990	0.00	0.00	0	0	15983	14986	13493	12496	11003	14240	11750	11	2090	500	8390	10	1	2245714	314	-9.71	43.72	12	0.00	-1441.00	320.00	15000	20240216	-6.73	6000	20240610	133.17	15000	-6.73	20240216	6000	133.17	20240610	15000	-6.73	20240216	6000	133.17	20240610	0.00	N	179720	500	11 억		0	N	N	0	N	00	N
145	20241205	090832	57	100.00	KONEX			N	N	N	N		N	13990	0	3	0.00	0	0	0.00	0	0	0	16080	11900	13990	0.00	0.00	0	0	15983	14986	13493	12496	11003	14240	11750	11	2090	500	8390	10	1	2245714	314	-9.71	43.72	12	0.00	-1441.00	320.00	15000	20240216	-6.73	6000	20240610	133.17	15000	-6.73	20240216	6000	133.17	20240610	15000	-6.73	20240216	6000	133.17	20240610	0.00	N	179720	500	11 억		0	N	N	0	N	00	N
146	20241204	160815	57	100.00	KONEX			N	N	N	N		N	13990	0	3	0.00	402080	31	193.75	14000	14490	12000	16080	11900	13990	12970.32	0.00	0	0	14816	14402	13576	13162	12336	14610	13370	11	2090	500	8390	10	1	2245714	314	-9.71	43.72	12	0.00	-1441.00	320.00	15000	20240216	-6.73	6000	20240610	133.17	15000	-6.73	20240216	6000	133.17	20240610	15000	-6.73	20240216	6000	133.17	20240610	0.00	N	179720	500	11 억		0	N	N	0	N	00	N
147	20241204	150815	57	100.00	KONEX			N	N	N	N		N	13990	0	3	0.00	402080	31	193.75	14000	14490	12000	16080	11900	13990	12970.32	0.00	0	0	14816	14402	13576	13162	12336	14610	13370	11	2090	500	8390	10	1	2245714	314	-9.71	43.72	12	0.00	-1441.00	320.00	15000	20240216	-6.73	6000	20240610	133.17	15000	-6.73	20240216	6000	133.17	20240610	15000	-6.73	20240216	6000	133.17	20240610	0.00	N	179720	500	11 억		0	N	N	0	N	00	N
148	20241204	140816	57	100.00	KONEX			N	N	N	N		N	12000	-1990	5	-14.22	295090	23	143.75	14000	14490	12000	16080	11900	13990	12830.00	0.00	0	0	14816	14402	13576	13162	12336	14610	13370	11	2090	500	8390	10	1	2245714	269	-8.33	37.50	12	0.00	-1441.00	320.00	15000	20240216	-20.00	6000	20240610	100.00	15000	-20.00	20240216	6000	100.00	20240610	15000	-20.00	20240216	6000	100.00	20240610	0.00	N	179720	500	11 억		0	N	N	0	N	00	N
149	20241204	130812	57	100.00	KONEX			N	N	N	N		N	13500	-490	5	-3.50	41990	3	18.75	14000	14490	13500	16080	11900	13990	13996.67	0.00	0	0	14816	14402	13576	13162	12336	14610	13370	11	2090	500	8390	10	1	2245714	303	-9.37	42.19	12	0.00	-1441.00	320.00	15000	20240216	-10.00	6000	20240610	125.00	15000	-10.00	20240216	6000	125.00	20240610	15000	-10.00	20240216	6000	125.00	20240610	0.00	N	179720	500	11 억		0	N	N	0	N	00	N
150	20241204	120807	57	100.00	KONEX			N	N	N	N		N	13500	-490	5	-3.50	41990	3	18.75	14000	14490	13500	16080	11900	13990	13996.67	0.00	0	0	14816	14402	13576	13162	12336	14610	13370	11	2090	500	8390	10	1	2245714	303	-9.37	42.19	12	0.00	-1441.00	320.00	15000	20240216	-10.00	6000	20240610	125.00	15000	-10.00	20240216	6000	125.00	20240610	15000	-10.00	20240216	6000	125.00	20240610	0.00	N	179720	500	11 억		0	N	N	0	N	00	N
151	20241204	110758	57	100.00	KONEX			N	N	N	N		N	14490	500	2	3.57	28490	2	12.50	14000	14490	14000	16080	11900	13990	14245.00	0.00	0	0	14816	14402	13576	13162	12336	14610	13370	11	2090	500	8390	10	1	2245714	325	-10.06	45.28	12	0.00	-1441.00	320.00	15000	20240216	-3.40	6000	20240610	141.50	15000	-3.40	20240216	6000	141.50	20240610	15000	-3.40	20240216	6000	141.50	20240610	0.00	N	179720	500	11 억		0	N	N	0	N	00	N
152	20241204	100803	57	100.00	KONEX			N	N	N	N		N	13990	0	3	0.00	0	0	0.00	0	0	0	16080	11900	13990	0.00	0.00	0	0	14816	14402	13576	13162	12336	14610	13370	11	2090	500	8390	10	1	2245714	314	-9.71	43.72	12	0.00	-1441.00	320.00	15000	20240216	-6.73	6000	20240610	133.17	15000	-6.73	20240216	6000	133.17	20240610	15000	-6.73	20240216	6000	133.17	20240610	0.00	N	179720	500	11 억		0	N	N	0	N	00	N
153	20241204	090819	57	100.00	KONEX			N	N	N	N		N	13990	0	3	0.00	0	0	0.00	0	0	0	16080	11900	13990	0.00	0.00	0	0	14816	14402	13576	13162	12336	14610	13370	11	2090	500	8390	10	1	2245714	314	-9.71	43.72	12	0.00	-1441.00	320.00	15000	20240216	-6.73	6000	20240610	133.17	15000	-6.73	20240216	6000	133.17	20240610	15000	-6.73	20240216	6000	133.17	20240610	0.00	N	179720	500	11 억		0	N	N	0	N	00	N
154	20241203	160847	57	100.00	KONEX			N	N	N	N		N	13990	-1010	5	-6.73	207390	16	533.33	13500	13990	12750	17250	12750	15000	12961.88	0.00	0	0	15666	15332	14666	14332	13666	15500	14500	11	2250	500	9000	10	1	2245714	314	-9.71	43.72	12	0.00	-1441.00	320.00	15000	20240216	-6.73	6000	20240610	133.17	15000	-6.73	20240216	6000	133.17	20240610	15000	-6.73	20240216	6000	133.17	20240610	0.00	N	179720	500	11 억		0	N	N	0	N	00	N
155	20241203	150922	57	100.00	KONEX			N	N	N	N		N	13990	-1010	5	-6.73	207390	16	533.33	13500	13990	12750	17250	12750	15000	12961.88	0.00	0	0	15666	15332	14666	14332	13666	15500	14500	11	2250	500	9000	10	1	2245714	314	-9.71	43.72	12	0.00	-1441.00	320.00	15000	20240216	-6.73	6000	20240610	133.17	15000	-6.73	20240216	6000	133.17	20240610	15000	-6.73	20240216	6000	133.17	20240610	0.00	N	179720	500	11 억		0	N	N	0	N	00	N
156	20241203	140906	57	100.00	KONEX			N	N	N	N		N	13990	-1010	5	-6.73	207390	16	533.33	13500	13990	12750	17250	12750	15000	12961.88	0.00	0	0	15666	15332	14666	14332	13666	15500	14500	11	2250	500	9000	10	1	2245714	314	-9.71	43.72	12	0.00	-1441.00	320.00	15000	20240216	-6.73	6000	20240610	133.17	15000	-6.73	20240216	6000	133.17	20240610	15000	-6.73	20240216	6000	133.17	20240610	0.00	N	179720	500	11 억		0	N	N	0	N	00	N
157	20241203	130909	57	100.00	KONEX			N	N	N	N		N	13990	-1010	5	-6.73	207390	16	533.33	13500	13990	12750	17250	12750	15000	12961.88	0.00	0	0	15666	15332	14666	14332	13666	15500	14500	11	2250	500	9000	10	1	2245714	314	-9.71	43.72	12	0.00	-1441.00	320.00	15000	20240216	-6.73	6000	20240610	133.17	15000	-6.73	20240216	6000	133.17	20240610	15000	-6.73	20240216	6000	133.17	20240610	0.00	N	179720	500	11 억		0	N	N	0	N	00	N
158	20241203	120920	57	100.00	KONEX			N	N	N	N		N	13990	-1010	5	-6.73	207390	16	533.33	13500	13990	12750	17250	12750	15000	12961.88	0.00	0	0	15666	15332	14666	14332	13666	15500	14500	11	2250	500	9000	10	1	2245714	314	-9.71	43.72	12	0.00	-1441.00	320.00	15000	20240216	-6.73	6000	20240610	133.17	15000	-6.73	20240216	6000	133.17	20240610	15000	-6.73	20240216	6000	133.17	20240610	0.00	N	179720	500	11 억		0	N	N	0	N	00	N
159	20241203	110901	57	100.00	KONEX			N	N	N	N		N	13990	-1010	5	-6.73	207390	16	533.33	13500	13990	12750	17250	12750	15000	12961.88	0.00	0	0	15666	15332	14666	14332	13666	15500	14500	11	2250	500	9000	10	1	2245714	314	-9.71	43.72	12	0.00	-1441.00	320.00	15000	20240216	-6.73	6000	20240610	133.17	15000	-6.73	20240216	6000	133.17	20240610	15000	-6.73	20240216	6000	133.17	20240610	0.00	N	179720	500	11 억		0	N	N	0	N	00	N
160	20241203	100846	57	100.00	KONEX			N	N	N	N		N	12750	-2250	4	-15.00	166800	13	433.33	13500	13500	12750	17250	12750	15000	12830.77	0.00	0	0	15666	15332	14666	14332	13666	15500	14500	11	2250	500	9000	10	1	2245714	286	-8.85	39.84	12	0.00	-1441.00	320.00	15000	20240216	-15.00	6000	20240610	112.50	15000	-15.00	20240216	6000	112.50	20240610	15000	-15.00	20240216	6000	112.50	20240610	0.00	N	179720	500	11 억		0	N	N	0	N	00	N
161	20241203	090838	57	100.00	KONEX			N	N	N	N		N	12750	-2250	4	-15.00	103050	8	266.67	13500	13500	12750	17250	12750	15000	12881.25	0.00	0	0	15666	15332	14666	14332	13666	15500	14500	11	2250	500	9000	10	1	2245714	286	-8.85	39.84	12	0.00	-1441.00	320.00	15000	20240216	-15.00	6000	20240610	112.50	15000	-15.00	20240216	6000	112.50	20240610	15000	-15.00	20240216	6000	112.50	20240610	0.00	N	179720	500	11 억		0	N	N	0	N	00	N
162	20241202	160826	57	100.00	KONEX	신고가		N	N	N	N		N	15000	0	3	0.00	43500	3	4.23	14500	15000	14000	17250	12750	15000	14500.00	0.00	0	0	17000	16000	14000	13000	11000	16500	13500	11	2250	500	9000	10	1	2245714	337	-10.41	46.88	12	0.00	-1441.00	320.00	15000	20240216	0.00	6000	20240610	150.00	15000	0.00	20240216	6000	150.00	20240610	15000	0.00	20240216	6000	150.00	20240610	0.00	N	179720	500	11 억		0	N	N	0	N	00	N
163	20241202	150929	57	100.00	KONEX	신고가		N	N	N	N		N	15000	0	3	0.00	43500	3	4.23	14500	15000	14000	17250	12750	15000	14500.00	0.00	0	0	17000	16000	14000	13000	11000	16500	13500	11	2250	500	9000	10	1	2245714	337	-10.41	46.88	12	0.00	-1441.00	320.00	15000	20240216	0.00	6000	20240610	150.00	15000	0.00	20240216	6000	150.00	20240610	15000	0.00	20240216	6000	150.00	20240610	0.00	N	179720	500	11 억		0	N	N	0	N	00	N
164	20241202	140845	57	100.00	KONEX	신고가		N	N	N	N		N	15000	0	3	0.00	43500	3	4.23	14500	15000	14000	17250	12750	15000	14500.00	0.00	0	0	17000	16000	14000	13000	11000	16500	13500	11	2250	500	9000	10	1	2245714	337	-10.41	46.88	12	0.00	-1441.00	320.00	15000	20240216	0.00	6000	20240610	150.00	15000	0.00	20240216	6000	150.00	20240610	15000	0.00	20240216	6000	150.00	20240610	0.00	N	179720	500	11 억		0	N	N	0	N	00	N
165	20241202	130837	57	100.00	KONEX	신고가		N	N	N	N		N	15000	0	3	0.00	43500	3	4.23	14500	15000	14000	17250	12750	15000	14500.00	0.00	0	0	17000	16000	14000	13000	11000	16500	13500	11	2250	500	9000	10	1	2245714	337	-10.41	46.88	12	0.00	-1441.00	320.00	15000	20240216	0.00	6000	20240610	150.00	15000	0.00	20240216	6000	150.00	20240610	15000	0.00	20240216	6000	150.00	20240610	0.00	N	179720	500	11 억		0	N	N	0	N	00	N
166	20241202	120855	57	100.00	KONEX	신고가		N	N	N	N		N	15000	0	3	0.00	43500	3	4.23	14500	15000	14000	17250	12750	15000	14500.00	0.00	0	0	17000	16000	14000	13000	11000	16500	13500	11	2250	500	9000	10	1	2245714	337	-10.41	46.88	12	0.00	-1441.00	320.00	15000	20240216	0.00	6000	20240610	150.00	15000	0.00	20240216	6000	150.00	20240610	15000	0.00	20240216	6000	150.00	20240610	0.00	N	179720	500	11 억		0	N	N	0	N	00	N
167	20241202	110809	57	100.00	KONEX			N	N	N	N		N	14500	-500	5	-3.33	14500	1	1.41	14500	14500	14500	17250	12750	15000	14500.00	0.00	0	0	17000	16000	14000	13000	11000	16500	13500	11	2250	500	9000	10	1	2245714	326	-10.06	45.31	12	0.00	-1441.00	320.00	15000	20240216	-3.33	6000	20240610	141.67	15000	-3.33	20240216	6000	141.67	20240610	15000	-3.33	20240216	6000	141.67	20240610	0.00	N	179720	500	11 억		0	N	N	0	N	00	N
168	20241202	100817	57	100.00	KONEX			N	N	N	N		N	14500	-500	5	-3.33	14500	1	1.41	14500	14500	14500	17250	12750	15000	14500.00	0.00	0	0	17000	16000	14000	13000	11000	16500	13500	11	2250	500	9000	10	1	2245714	326	-10.06	45.31	12	0.00	-1441.00	320.00	15000	20240216	-3.33	6000	20240610	141.67	15000	-3.33	20240216	6000	141.67	20240610	15000	-3.33	20240216	6000	141.67	20240610	0.00	N	179720	500	11 억		0	N	N	0	N	00	N
169	20241202	090815	57	100.00	KONEX			N	N	N	N		N	14500	-500	5	-3.33	14500	1	1.41	14500	14500	14500	17250	12750	15000	14500.00	0.00	0	0	17000	16000	14000	13000	11000	16500	13500	11	2250	500	9000	10	1	2245714	326	-10.06	45.31	12	0.00	-1441.00	320.00	15000	20240216	-3.33	6000	20240610	141.67	15000	-3.33	20240216	6000	141.67	20240610	15000	-3.33	20240216	6000	141.67	20240610	0.00	N	179720	500	11 억		0	N	N	0	N	00	N